9301 三菱倉庫(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,869 | 2,910 | 2,861 | 2,885 | 177,900 | 577 |
| 2021-12-29 | 2,900 | 2,936 | 2,900 | 2,919 | 163,400 | 583.80 |
| 2021-12-28 | 2,920 | 2,944 | 2,905 | 2,921 | 159,400 | 584.20 |
| 2021-12-27 | 2,876 | 2,906 | 2,868 | 2,895 | 101,700 | 579 |
| 2021-12-24 | 2,916 | 2,919 | 2,883 | 2,886 | 74,700 | 577.20 |
| 2021-12-23 | 2,927 | 2,930 | 2,881 | 2,897 | 125,800 | 579.40 |
| 2021-12-22 | 2,873 | 2,893 | 2,866 | 2,877 | 93,100 | 575.40 |
| 2021-12-21 | 2,869 | 2,897 | 2,855 | 2,879 | 157,800 | 575.80 |
| 2021-12-20 | 2,820 | 2,848 | 2,812 | 2,827 | 192,100 | 565.40 |
| 2021-12-17 | 2,915 | 2,931 | 2,847 | 2,866 | 463,800 | 573.20 |
| 2021-12-16 | 2,938 | 2,942 | 2,902 | 2,920 | 177,400 | 584 |
| 2021-12-15 | 2,844 | 2,893 | 2,840 | 2,879 | 165,700 | 575.80 |
| 2021-12-14 | 2,853 | 2,898 | 2,844 | 2,873 | 182,300 | 574.60 |
| 2021-12-13 | 2,927 | 2,929 | 2,859 | 2,889 | 178,100 | 577.80 |
| 2021-12-10 | 2,926 | 2,926 | 2,881 | 2,892 | 365,400 | 578.40 |
| 2021-12-09 | 2,880 | 2,939 | 2,874 | 2,931 | 222,800 | 586.20 |
| 2021-12-08 | 2,945 | 2,945 | 2,887 | 2,903 | 213,800 | 580.60 |
| 2021-12-07 | 2,924 | 2,944 | 2,868 | 2,927 | 294,600 | 585.40 |
| 2021-12-06 | 2,864 | 2,909 | 2,862 | 2,888 | 171,900 | 577.60 |
| 2021-12-03 | 2,865 | 2,865 | 2,817 | 2,861 | 250,000 | 572.20 |
| 2021-12-02 | 2,786 | 2,851 | 2,779 | 2,820 | 315,300 | 564 |
| 2021-12-01 | 2,778 | 2,834 | 2,778 | 2,813 | 325,900 | 562.60 |
| 2021-11-30 | 2,879 | 2,888 | 2,765 | 2,774 | 391,900 | 554.80 |
| 2021-11-29 | 2,843 | 2,868 | 2,814 | 2,829 | 282,600 | 565.80 |
| 2021-11-26 | 2,930 | 2,943 | 2,877 | 2,893 | 274,500 | 578.60 |
| 2021-11-25 | 2,950 | 2,986 | 2,935 | 2,976 | 157,100 | 595.20 |
| 2021-11-24 | 2,998 | 3,015 | 2,916 | 2,933 | 191,000 | 586.60 |
| 2021-11-22 | 2,940 | 2,981 | 2,938 | 2,978 | 187,000 | 595.60 |
| 2021-11-19 | 2,923 | 2,965 | 2,910 | 2,936 | 191,200 | 587.20 |
| 2021-11-18 | 2,914 | 2,963 | 2,906 | 2,943 | 264,900 | 588.60 |
| 2021-11-17 | 3,025 | 3,025 | 2,947 | 2,947 | 221,400 | 589.40 |
| 2021-11-16 | 3,040 | 3,080 | 3,020 | 3,025 | 172,900 | 605 |
| 2021-11-15 | 3,035 | 3,040 | 3,005 | 3,020 | 183,000 | 604 |
| 2021-11-12 | 3,005 | 3,055 | 3,005 | 3,030 | 235,200 | 606 |
| 2021-11-11 | 2,989 | 3,040 | 2,983 | 3,020 | 190,700 | 604 |
| 2021-11-10 | 3,045 | 3,060 | 3,000 | 3,010 | 194,600 | 602 |
| 2021-11-09 | 3,120 | 3,135 | 3,050 | 3,075 | 221,800 | 615 |
| 2021-11-08 | 3,170 | 3,175 | 3,120 | 3,120 | 217,100 | 624 |
| 2021-11-05 | 3,175 | 3,185 | 3,095 | 3,110 | 211,500 | 622 |
| 2021-11-04 | 3,200 | 3,210 | 3,155 | 3,185 | 355,400 | 637 |
| 2021-11-02 | 3,160 | 3,195 | 3,130 | 3,140 | 236,100 | 628 |
| 2021-11-01 | 3,270 | 3,320 | 3,190 | 3,220 | 319,600 | 644 |
| 2021-10-29 | 3,170 | 3,230 | 3,110 | 3,180 | 388,500 | 636 |
| 2021-10-28 | 3,180 | 3,200 | 3,110 | 3,175 | 759,800 | 635 |
| 2021-10-27 | 3,255 | 3,265 | 3,210 | 3,250 | 212,800 | 650 |
| 2021-10-26 | 3,290 | 3,300 | 3,260 | 3,260 | 287,800 | 652 |
| 2021-10-25 | 3,210 | 3,290 | 3,210 | 3,250 | 296,400 | 650 |
| 2021-10-22 | 3,165 | 3,235 | 3,155 | 3,215 | 212,600 | 643 |
| 2021-10-21 | 3,245 | 3,255 | 3,185 | 3,195 | 180,300 | 639 |
| 2021-10-20 | 3,180 | 3,255 | 3,170 | 3,225 | 173,300 | 645 |
| 2021-10-19 | 3,210 | 3,245 | 3,205 | 3,215 | 142,500 | 643 |
| 2021-10-18 | 3,235 | 3,235 | 3,185 | 3,215 | 156,600 | 643 |
| 2021-10-15 | 3,180 | 3,230 | 3,170 | 3,220 | 181,500 | 644 |
| 2021-10-14 | 3,160 | 3,185 | 3,125 | 3,180 | 218,000 | 636 |
| 2021-10-13 | 3,145 | 3,190 | 3,120 | 3,170 | 154,000 | 634 |
| 2021-10-12 | 3,210 | 3,215 | 3,155 | 3,170 | 146,900 | 634 |
| 2021-10-11 | 3,155 | 3,245 | 3,150 | 3,215 | 166,500 | 643 |
| 2021-10-08 | 3,185 | 3,240 | 3,170 | 3,175 | 323,100 | 635 |
| 2021-10-07 | 3,170 | 3,210 | 3,155 | 3,165 | 202,800 | 633 |
| 2021-10-06 | 3,185 | 3,210 | 3,095 | 3,135 | 259,500 | 627 |
| 2021-10-05 | 3,170 | 3,210 | 3,145 | 3,175 | 195,900 | 635 |
| 2021-10-04 | 3,235 | 3,260 | 3,215 | 3,225 | 162,000 | 645 |
| 2021-10-01 | 3,325 | 3,325 | 3,170 | 3,180 | 258,500 | 636 |
| 2021-09-30 | 3,315 | 3,355 | 3,290 | 3,320 | 440,300 | 664 |
| 2021-09-29 | 3,295 | 3,310 | 3,260 | 3,290 | 246,100 | 658 |
| 2021-09-28 | 3,355 | 3,385 | 3,330 | 3,365 | 304,200 | 673 |
| 2021-09-27 | 3,385 | 3,400 | 3,335 | 3,340 | 152,100 | 668 |
| 2021-09-24 | 3,360 | 3,380 | 3,345 | 3,360 | 243,800 | 672 |
| 2021-09-22 | 3,290 | 3,290 | 3,245 | 3,260 | 233,400 | 652 |
| 2021-09-21 | 3,325 | 3,340 | 3,290 | 3,290 | 219,200 | 658 |
| 2021-09-17 | 3,385 | 3,415 | 3,365 | 3,380 | 388,900 | 676 |
| 2021-09-16 | 3,365 | 3,385 | 3,325 | 3,380 | 239,600 | 676 |
| 2021-09-15 | 3,320 | 3,340 | 3,290 | 3,305 | 184,800 | 661 |
| 2021-09-14 | 3,370 | 3,375 | 3,340 | 3,370 | 214,300 | 674 |
| 2021-09-13 | 3,370 | 3,370 | 3,325 | 3,340 | 180,000 | 668 |
| 2021-09-10 | 3,340 | 3,365 | 3,325 | 3,360 | 430,400 | 672 |
| 2021-09-09 | 3,345 | 3,375 | 3,315 | 3,325 | 216,100 | 665 |
| 2021-09-08 | 3,325 | 3,360 | 3,310 | 3,355 | 319,100 | 671 |
| 2021-09-07 | 3,290 | 3,365 | 3,285 | 3,310 | 260,500 | 662 |
| 2021-09-06 | 3,245 | 3,260 | 3,230 | 3,255 | 294,000 | 651 |
| 2021-09-03 | 3,185 | 3,225 | 3,165 | 3,220 | 251,600 | 644 |
| 2021-09-02 | 3,150 | 3,170 | 3,125 | 3,170 | 229,100 | 634 |
| 2021-09-01 | 3,135 | 3,175 | 3,135 | 3,165 | 277,200 | 633 |
| 2021-08-31 | 3,060 | 3,145 | 3,060 | 3,135 | 292,800 | 627 |
| 2021-08-30 | 3,125 | 3,135 | 3,105 | 3,120 | 138,800 | 624 |
| 2021-08-27 | 3,100 | 3,140 | 3,085 | 3,105 | 163,200 | 621 |
| 2021-08-26 | 3,125 | 3,145 | 3,110 | 3,130 | 141,400 | 626 |
| 2021-08-25 | 3,125 | 3,150 | 3,120 | 3,145 | 227,500 | 629 |
| 2021-08-24 | 3,080 | 3,135 | 3,080 | 3,125 | 226,900 | 625 |
| 2021-08-23 | 3,070 | 3,120 | 3,070 | 3,110 | 173,800 | 622 |
| 2021-08-20 | 3,090 | 3,100 | 3,065 | 3,065 | 197,600 | 613 |
| 2021-08-19 | 3,070 | 3,130 | 3,070 | 3,115 | 233,100 | 623 |
| 2021-08-18 | 3,105 | 3,140 | 3,095 | 3,095 | 146,900 | 619 |
| 2021-08-17 | 3,060 | 3,120 | 3,055 | 3,090 | 190,300 | 618 |
| 2021-08-16 | 3,155 | 3,160 | 3,070 | 3,080 | 224,600 | 616 |
| 2021-08-13 | 3,255 | 3,260 | 3,165 | 3,195 | 298,000 | 639 |
| 2021-08-12 | 3,255 | 3,255 | 3,205 | 3,210 | 166,500 | 642 |
| 2021-08-11 | 3,215 | 3,245 | 3,200 | 3,205 | 187,300 | 641 |
| 2021-08-10 | 3,185 | 3,235 | 3,170 | 3,170 | 188,700 | 634 |
| 2021-08-06 | 3,220 | 3,240 | 3,200 | 3,200 | 125,000 | 640 |
| 2021-08-05 | 3,175 | 3,235 | 3,175 | 3,225 | 171,800 | 645 |
| 2021-08-04 | 3,235 | 3,235 | 3,200 | 3,225 | 167,900 | 645 |
| 2021-08-03 | 3,170 | 3,205 | 3,160 | 3,195 | 199,400 | 639 |
| 2021-08-02 | 3,215 | 3,245 | 3,215 | 3,230 | 216,200 | 646 |
| 2021-07-30 | 3,305 | 3,305 | 3,230 | 3,240 | 229,400 | 648 |
| 2021-07-29 | 3,310 | 3,320 | 3,265 | 3,280 | 177,100 | 656 |
| 2021-07-28 | 3,325 | 3,335 | 3,295 | 3,325 | 199,700 | 665 |
| 2021-07-27 | 3,295 | 3,340 | 3,295 | 3,335 | 177,800 | 667 |
| 2021-07-26 | 3,315 | 3,315 | 3,285 | 3,290 | 159,900 | 658 |
| 2021-07-21 | 3,250 | 3,300 | 3,220 | 3,235 | 178,700 | 647 |
| 2021-07-20 | 3,225 | 3,235 | 3,200 | 3,215 | 209,400 | 643 |
| 2021-07-19 | 3,275 | 3,275 | 3,215 | 3,250 | 200,200 | 650 |
| 2021-07-16 | 3,275 | 3,305 | 3,255 | 3,280 | 179,800 | 656 |
| 2021-07-15 | 3,315 | 3,340 | 3,290 | 3,295 | 158,100 | 659 |
| 2021-07-14 | 3,325 | 3,355 | 3,320 | 3,335 | 205,000 | 667 |
| 2021-07-13 | 3,330 | 3,355 | 3,320 | 3,325 | 179,200 | 665 |
| 2021-07-12 | 3,285 | 3,335 | 3,275 | 3,330 | 338,600 | 666 |
| 2021-07-09 | 3,185 | 3,230 | 3,150 | 3,215 | 410,000 | 643 |
| 2021-07-08 | 3,265 | 3,285 | 3,225 | 3,225 | 285,400 | 645 |
| 2021-07-07 | 3,220 | 3,270 | 3,215 | 3,265 | 246,400 | 653 |
| 2021-07-06 | 3,315 | 3,320 | 3,290 | 3,290 | 150,600 | 658 |
| 2021-07-05 | 3,305 | 3,310 | 3,285 | 3,310 | 182,800 | 662 |
| 2021-07-02 | 3,295 | 3,340 | 3,285 | 3,310 | 195,700 | 662 |
| 2021-07-01 | 3,295 | 3,330 | 3,260 | 3,270 | 268,500 | 654 |
| 2021-06-30 | 3,300 | 3,340 | 3,245 | 3,290 | 280,500 | 658 |
| 2021-06-29 | 3,310 | 3,315 | 3,260 | 3,310 | 293,000 | 662 |
| 2021-06-28 | 3,390 | 3,390 | 3,335 | 3,375 | 199,500 | 675 |
| 2021-06-25 | 3,450 | 3,455 | 3,370 | 3,400 | 177,300 | 680 |
| 2021-06-24 | 3,430 | 3,445 | 3,405 | 3,430 | 114,800 | 686 |
| 2021-06-23 | 3,455 | 3,500 | 3,445 | 3,455 | 239,500 | 691 |
| 2021-06-22 | 3,375 | 3,465 | 3,360 | 3,455 | 346,600 | 691 |
| 2021-06-21 | 3,395 | 3,395 | 3,265 | 3,285 | 388,300 | 657 |
| 2021-06-18 | 3,500 | 3,500 | 3,445 | 3,480 | 265,900 | 696 |
| 2021-06-17 | 3,480 | 3,485 | 3,445 | 3,465 | 178,800 | 693 |
| 2021-06-16 | 3,475 | 3,495 | 3,460 | 3,485 | 219,300 | 697 |
| 2021-06-15 | 3,465 | 3,480 | 3,425 | 3,445 | 269,300 | 689 |
| 2021-06-14 | 3,490 | 3,500 | 3,455 | 3,460 | 206,200 | 692 |
| 2021-06-11 | 3,460 | 3,465 | 3,430 | 3,455 | 339,500 | 691 |
| 2021-06-10 | 3,400 | 3,455 | 3,395 | 3,445 | 190,400 | 689 |
| 2021-06-09 | 3,405 | 3,440 | 3,405 | 3,425 | 170,900 | 685 |
| 2021-06-08 | 3,400 | 3,420 | 3,385 | 3,420 | 168,500 | 684 |
| 2021-06-07 | 3,360 | 3,395 | 3,360 | 3,390 | 188,700 | 678 |
| 2021-06-04 | 3,405 | 3,405 | 3,355 | 3,360 | 202,000 | 672 |
| 2021-06-03 | 3,325 | 3,390 | 3,325 | 3,380 | 197,600 | 676 |
| 2021-06-02 | 3,305 | 3,350 | 3,290 | 3,350 | 219,600 | 670 |
| 2021-06-01 | 3,315 | 3,335 | 3,300 | 3,310 | 223,500 | 662 |
| 2021-05-31 | 3,340 | 3,350 | 3,270 | 3,300 | 234,000 | 660 |
| 2021-05-28 | 3,340 | 3,395 | 3,340 | 3,365 | 243,700 | 673 |
| 2021-05-27 | 3,380 | 3,380 | 3,305 | 3,310 | 340,500 | 662 |
| 2021-05-26 | 3,385 | 3,415 | 3,375 | 3,385 | 197,300 | 677 |
| 2021-05-25 | 3,430 | 3,495 | 3,425 | 3,430 | 224,200 | 686 |
| 2021-05-24 | 3,390 | 3,450 | 3,390 | 3,435 | 153,400 | 687 |
| 2021-05-21 | 3,420 | 3,440 | 3,390 | 3,390 | 174,800 | 678 |
| 2021-05-20 | 3,395 | 3,440 | 3,395 | 3,400 | 178,100 | 680 |
| 2021-05-19 | 3,375 | 3,435 | 3,345 | 3,415 | 256,700 | 683 |
| 2021-05-18 | 3,370 | 3,475 | 3,365 | 3,440 | 335,500 | 688 |
| 2021-05-17 | 3,335 | 3,360 | 3,310 | 3,340 | 248,100 | 668 |
| 2021-05-14 | 3,215 | 3,300 | 3,215 | 3,290 | 366,300 | 658 |
| 2021-05-13 | 3,205 | 3,240 | 3,190 | 3,200 | 264,200 | 640 |
| 2021-05-12 | 3,240 | 3,250 | 3,160 | 3,195 | 360,200 | 639 |
| 2021-05-11 | 3,345 | 3,350 | 3,235 | 3,250 | 271,500 | 650 |
| 2021-05-10 | 3,310 | 3,365 | 3,310 | 3,355 | 367,000 | 671 |
| 2021-05-07 | 3,270 | 3,315 | 3,245 | 3,305 | 513,500 | 661 |
| 2021-05-06 | 3,215 | 3,325 | 3,215 | 3,280 | 654,100 | 656 |
| 2021-04-30 | 3,165 | 3,290 | 3,155 | 3,245 | 513,900 | 649 |
| 2021-04-28 | 3,185 | 3,185 | 3,150 | 3,160 | 175,900 | 632 |
| 2021-04-27 | 3,190 | 3,205 | 3,165 | 3,175 | 269,800 | 635 |
| 2021-04-26 | 3,165 | 3,200 | 3,135 | 3,180 | 254,700 | 636 |
| 2021-04-23 | 3,160 | 3,175 | 3,140 | 3,170 | 199,200 | 634 |
| 2021-04-22 | 3,160 | 3,185 | 3,115 | 3,170 | 324,400 | 634 |
| 2021-04-21 | 3,225 | 3,225 | 3,160 | 3,170 | 279,300 | 634 |
| 2021-04-20 | 3,345 | 3,345 | 3,260 | 3,275 | 244,000 | 655 |
| 2021-04-19 | 3,425 | 3,425 | 3,380 | 3,390 | 126,000 | 678 |
| 2021-04-16 | 3,450 | 3,450 | 3,390 | 3,415 | 167,400 | 683 |
| 2021-04-15 | 3,410 | 3,460 | 3,410 | 3,420 | 124,100 | 684 |
| 2021-04-14 | 3,405 | 3,405 | 3,370 | 3,390 | 128,600 | 678 |
| 2021-04-13 | 3,390 | 3,450 | 3,385 | 3,425 | 170,200 | 685 |
| 2021-04-12 | 3,385 | 3,405 | 3,365 | 3,395 | 131,300 | 679 |
| 2021-04-09 | 3,345 | 3,405 | 3,310 | 3,385 | 383,200 | 677 |
| 2021-04-08 | 3,320 | 3,340 | 3,285 | 3,315 | 292,800 | 663 |
| 2021-04-07 | 3,345 | 3,365 | 3,300 | 3,330 | 236,000 | 666 |
| 2021-04-06 | 3,370 | 3,390 | 3,315 | 3,340 | 252,000 | 668 |
| 2021-04-05 | 3,370 | 3,385 | 3,350 | 3,365 | 213,100 | 673 |
| 2021-04-02 | 3,375 | 3,390 | 3,330 | 3,360 | 169,900 | 672 |
| 2021-04-01 | 3,395 | 3,445 | 3,355 | 3,375 | 262,600 | 675 |
| 2021-03-31 | 3,380 | 3,420 | 3,315 | 3,385 | 363,300 | 677 |
| 2021-03-30 | 3,420 | 3,455 | 3,410 | 3,440 | 181,700 | 688 |
| 2021-03-29 | 3,465 | 3,485 | 3,400 | 3,445 | 291,700 | 689 |
| 2021-03-26 | 3,425 | 3,470 | 3,420 | 3,435 | 203,800 | 687 |
| 2021-03-25 | 3,365 | 3,445 | 3,365 | 3,430 | 232,400 | 686 |
| 2021-03-24 | 3,390 | 3,405 | 3,320 | 3,330 | 314,400 | 666 |
| 2021-03-23 | 3,510 | 3,530 | 3,455 | 3,455 | 287,900 | 691 |
| 2021-03-22 | 3,555 | 3,555 | 3,480 | 3,510 | 349,400 | 702 |
| 2021-03-19 | 3,605 | 3,630 | 3,590 | 3,615 | 345,800 | 723 |
| 2021-03-18 | 3,610 | 3,640 | 3,580 | 3,605 | 243,100 | 721 |
| 2021-03-17 | 3,565 | 3,590 | 3,535 | 3,590 | 157,900 | 718 |
| 2021-03-16 | 3,570 | 3,585 | 3,540 | 3,570 | 179,400 | 714 |
| 2021-03-15 | 3,555 | 3,585 | 3,535 | 3,580 | 200,500 | 716 |
| 2021-03-12 | 3,480 | 3,515 | 3,420 | 3,510 | 530,200 | 702 |
| 2021-03-11 | 3,490 | 3,555 | 3,485 | 3,505 | 223,900 | 701 |
| 2021-03-10 | 3,440 | 3,470 | 3,410 | 3,465 | 218,100 | 693 |
| 2021-03-09 | 3,375 | 3,425 | 3,360 | 3,415 | 198,800 | 683 |
| 2021-03-08 | 3,390 | 3,410 | 3,350 | 3,380 | 275,500 | 676 |
| 2021-03-05 | 3,365 | 3,370 | 3,295 | 3,325 | 227,500 | 665 |
| 2021-03-04 | 3,365 | 3,365 | 3,305 | 3,345 | 226,900 | 669 |
| 2021-03-03 | 3,355 | 3,365 | 3,310 | 3,355 | 171,900 | 671 |
| 2021-03-02 | 3,355 | 3,380 | 3,310 | 3,335 | 280,100 | 667 |
| 2021-03-01 | 3,390 | 3,450 | 3,370 | 3,390 | 242,000 | 678 |
| 2021-02-26 | 3,465 | 3,465 | 3,325 | 3,325 | 272,800 | 665 |
| 2021-02-25 | 3,535 | 3,540 | 3,450 | 3,470 | 307,300 | 694 |
| 2021-02-24 | 3,430 | 3,495 | 3,400 | 3,450 | 283,000 | 690 |
| 2021-02-22 | 3,400 | 3,485 | 3,385 | 3,390 | 181,000 | 678 |
| 2021-02-19 | 3,365 | 3,375 | 3,345 | 3,365 | 166,100 | 673 |
| 2021-02-18 | 3,375 | 3,395 | 3,355 | 3,375 | 193,200 | 675 |
| 2021-02-17 | 3,360 | 3,405 | 3,345 | 3,350 | 250,100 | 670 |
| 2021-02-16 | 3,350 | 3,430 | 3,335 | 3,395 | 252,900 | 679 |
| 2021-02-15 | 3,280 | 3,330 | 3,260 | 3,330 | 202,800 | 666 |
| 2021-02-12 | 3,315 | 3,315 | 3,215 | 3,240 | 365,600 | 648 |
| 2021-02-10 | 3,280 | 3,340 | 3,270 | 3,320 | 250,500 | 664 |
| 2021-02-09 | 3,260 | 3,320 | 3,235 | 3,315 | 291,000 | 663 |
| 2021-02-08 | 3,135 | 3,245 | 3,130 | 3,230 | 303,800 | 646 |
| 2021-02-05 | 3,155 | 3,165 | 3,080 | 3,130 | 250,000 | 626 |
| 2021-02-04 | 3,130 | 3,175 | 3,085 | 3,085 | 192,500 | 617 |
| 2021-02-03 | 3,020 | 3,155 | 3,020 | 3,140 | 256,000 | 628 |
| 2021-02-02 | 3,030 | 3,065 | 3,000 | 3,035 | 250,400 | 607 |
| 2021-02-01 | 3,010 | 3,155 | 2,995 | 3,070 | 430,800 | 614 |
| 2021-01-29 | 3,060 | 3,070 | 2,896 | 2,909 | 481,400 | 581.80 |
| 2021-01-28 | 3,105 | 3,135 | 3,080 | 3,100 | 811,100 | 620 |
| 2021-01-27 | 3,160 | 3,175 | 3,145 | 3,150 | 231,300 | 630 |
| 2021-01-26 | 3,115 | 3,125 | 3,090 | 3,125 | 253,100 | 625 |
| 2021-01-25 | 3,090 | 3,120 | 3,090 | 3,100 | 214,200 | 620 |
| 2021-01-22 | 3,095 | 3,105 | 3,070 | 3,090 | 146,700 | 618 |
| 2021-01-21 | 3,125 | 3,155 | 3,090 | 3,100 | 163,200 | 620 |
| 2021-01-20 | 3,120 | 3,140 | 3,095 | 3,100 | 168,000 | 620 |
| 2021-01-19 | 3,120 | 3,135 | 3,095 | 3,110 | 146,900 | 622 |
| 2021-01-18 | 3,165 | 3,185 | 3,095 | 3,100 | 142,200 | 620 |
| 2021-01-15 | 3,225 | 3,240 | 3,185 | 3,195 | 224,600 | 639 |
| 2021-01-14 | 3,130 | 3,235 | 3,105 | 3,205 | 243,000 | 641 |
| 2021-01-13 | 3,115 | 3,175 | 3,115 | 3,155 | 272,700 | 631 |
| 2021-01-12 | 3,100 | 3,150 | 3,075 | 3,095 | 287,500 | 619 |
| 2021-01-08 | 3,130 | 3,190 | 3,100 | 3,155 | 453,400 | 631 |
| 2021-01-07 | 3,150 | 3,150 | 3,120 | 3,130 | 250,500 | 626 |
| 2021-01-06 | 3,050 | 3,115 | 3,045 | 3,090 | 168,600 | 618 |
| 2021-01-05 | 3,055 | 3,075 | 3,045 | 3,060 | 184,500 | 612 |
| 2021-01-04 | 3,110 | 3,110 | 3,050 | 3,085 | 129,900 | 617 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株